Skip to main content
Dimensional US Real Estate ETF (DFAR)
NYSEARCA: DFAR · Real-Time Price · USD
23.42
-0.03 (-0.11%)
Dec 5, 2025, 4:00 PM EST - Market closed

DFAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.4123.5223.3823.4223.42-0.11%691,620
Dec 4, 202523.4523.6023.4123.4423.44-0.26%802,061
Dec 3, 202523.4623.5823.3923.5023.500.09%632,865
Dec 2, 202523.6323.6323.4023.4823.48-0.30%771,947
Dec 1, 202523.6323.6823.5323.5523.55-1.09%524,132
Nov 28, 202523.7123.8823.7023.8123.810.38%298,105
Nov 26, 202523.5623.8623.5623.7223.720.51%459,803
Nov 25, 202523.5123.7323.5123.6023.600.68%708,025
Nov 24, 202523.4623.4723.2723.4423.440.13%1,016,059
Nov 21, 202523.1723.4923.1523.4123.411.34%1,702,002
Nov 20, 202523.3523.4223.0923.1023.10-0.35%869,957
Nov 19, 202523.3923.4123.1123.1823.18-0.86%803,827
Nov 18, 202523.2623.4323.2223.3823.380.52%904,867
Nov 17, 202523.5123.5123.2123.2623.26-0.73%787,802
Nov 14, 202523.3923.4623.2823.4323.430.39%520,213
Nov 13, 202523.5723.6123.3123.3423.34-1.23%682,844
Nov 12, 202523.7423.8023.6223.6323.63-0.84%505,352
Nov 11, 202523.6923.8423.6723.8323.831.10%495,138
Nov 10, 202523.6023.6823.4523.5723.57-0.23%699,851
Nov 7, 202523.3023.6323.3023.6323.631.63%621,168
Nov 6, 202523.2923.3923.2423.2523.25-0.45%711,434
Nov 5, 202523.4123.4223.2323.3523.350.13%539,172
Nov 4, 202523.2623.3623.2023.3223.320.17%524,071
Nov 3, 202523.1523.3022.9523.2823.28-763,258
Oct 31, 202523.1223.3723.0223.2823.280.30%614,759
Oct 30, 202523.1023.3723.1023.2123.210.39%711,688
Oct 29, 202523.5023.5923.0423.1223.12-2.24%529,757
Oct 28, 202524.0424.0423.6523.6523.65-2.11%746,463
Oct 27, 202524.1024.1724.0024.1624.160.29%439,607
Oct 24, 202524.1724.2324.0924.0924.090.29%348,872
Oct 23, 202524.1324.1523.8424.0224.02-0.29%483,902
Oct 22, 202524.0324.1223.9524.0924.090.50%427,653
Oct 21, 202524.0724.1423.9523.9723.97-0.42%360,397
Oct 20, 202523.9824.0923.9024.0724.070.86%265,152
Oct 17, 202523.7223.9023.6223.8723.870.65%411,483
Oct 16, 202523.8023.9023.6423.7123.71-0.34%461,518
Oct 15, 202523.5423.8523.5423.7923.791.49%290,322
Oct 14, 202523.1723.4723.1723.4423.440.95%271,170
Oct 13, 202523.1223.2423.0523.2223.220.65%177,721
Oct 10, 202523.3723.4323.0623.0723.07-1.20%522,255
Oct 9, 202523.5023.5123.2723.3523.35-0.51%433,554
Oct 8, 202523.5123.5523.4123.4723.47-0.38%340,735
Oct 7, 202523.6923.6923.4723.5623.56-0.34%375,367
Oct 6, 202523.8323.8323.6323.6423.64-0.84%219,886
Oct 3, 202523.8124.0423.8123.8423.840.29%337,935
Oct 2, 202523.8223.8323.6323.7723.77-0.50%421,917
Oct 1, 202523.8423.9723.8123.8923.890.17%599,600
Sep 30, 202523.7223.8623.6623.8523.850.59%451,049
Sep 29, 202523.7623.7623.6023.7123.710.04%537,484
Sep 26, 202523.5323.7523.5323.7023.700.94%926,974
Sep 25, 202523.5523.6423.4823.4823.48-0.25%387,573
Sep 24, 202523.7123.7523.5423.5423.54-0.88%708,683
Sep 23, 202523.6423.8023.6323.7523.750.08%258,984
Sep 22, 202523.6923.7823.5623.7323.590.21%395,815
Sep 19, 202523.8423.8723.6823.6823.54-0.46%520,097
Sep 18, 202523.7823.8923.7123.7923.650.13%518,050
Sep 17, 202523.8924.1323.7423.7623.62-0.25%981,782
Sep 16, 202523.9623.9823.7623.8223.68-0.46%609,205
Sep 15, 202524.0924.1123.8623.9323.79-0.37%575,528
Sep 12, 202524.0524.1323.9824.0223.88-0.33%611,763
Sep 11, 202523.7724.1323.7624.1023.951.60%493,994
Sep 10, 202523.7523.8723.6923.7223.58-0.08%793,004
Sep 9, 202523.7123.7423.6323.7423.60-0.08%608,942
Sep 8, 202523.7023.7823.5823.7623.62-0.63%621,942
Sep 5, 202523.8024.0123.7823.9123.771.01%417,379
Sep 4, 202523.5523.7323.4523.6723.530.59%322,296
Sep 3, 202523.4723.5723.4423.5323.390.21%373,816
Sep 2, 202523.7023.7123.4223.4823.34-1.68%520,504
Aug 29, 202523.7323.8923.7323.8823.740.59%341,261
Aug 28, 202523.8323.8323.6023.7423.60-0.25%307,856
Aug 27, 202523.6623.8623.6623.8023.660.80%403,062
Aug 26, 202523.6423.7323.5623.6123.47-0.21%642,103
Aug 25, 202523.7723.8423.6323.6623.52-0.63%413,818
Aug 22, 202523.5523.9523.5523.8123.671.67%398,767
Aug 21, 202523.3923.5223.3223.4223.28-0.38%304,665
Aug 20, 202523.5123.7023.4423.5123.370.38%349,814
Aug 19, 202523.1023.4223.1023.4223.281.83%668,425
Aug 18, 202523.2123.2322.9923.0022.86-0.78%312,630
Aug 15, 202523.1323.2523.0523.1823.040.48%500,194
Aug 14, 202523.1323.1322.9123.0722.93-0.73%609,715
Aug 13, 202523.0923.2823.0223.2423.100.87%530,126
Aug 12, 202522.9823.0622.8123.0422.900.61%540,312
Aug 11, 202522.9923.0422.8922.9022.76-0.61%232,555
Aug 8, 202523.2923.2922.9923.0422.90-0.82%304,929
Aug 7, 202523.2423.2723.0723.2323.090.32%445,029
Aug 6, 202523.4023.4023.1523.1623.02-0.78%418,636
Aug 5, 202523.2723.3923.1523.3423.200.30%394,298
Aug 4, 202523.1423.3323.1223.2723.130.87%252,375
Aug 1, 202523.2523.2922.9023.0722.93-0.22%542,983
Jul 31, 202523.3423.4623.0823.1222.98-1.58%607,770
Jul 30, 202523.8323.8723.3223.4923.35-1.55%518,757
Jul 29, 202523.6423.8823.4623.8623.721.45%506,332
Jul 28, 202523.8923.8923.5223.5223.38-1.84%394,593
Jul 25, 202524.0224.0223.7223.9623.82-0.13%360,518
Jul 24, 202524.0624.1023.9923.9923.85-0.37%356,004
Jul 23, 202524.1024.1323.9824.0823.93-762,663
Jul 22, 202523.7024.1023.7024.0823.931.78%574,347
Jul 21, 202523.7023.8123.6323.6623.520.21%384,097
Jul 18, 202523.6023.6823.5123.6123.470.34%493,091
Jul 17, 202523.5723.6523.4423.5323.39-0.30%477,960